Shield Protocol (SHIELD) historical data and Live price

Shield Protocol

SHIELD

$ 0.363596 + 2.33 %

0.0000061 BTC

MARKET CAP
88.899 k

24H VOLUME
17.20836148

CIRC.SUPPLY
244.499 k

MAX SUPPLY
1 M

SHIELD

USD

Rank2,242

1H 0.00 %

24H 2.33 %

7D -12.41 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/24	0.353	0.355	0.352	0.355	70.25	86,874.83
5/1/24	0.364	0.364	0.344	0.353	913.1	86,414.61
4/30/24	0.376	0.376	0.358	0.364	255.3	88,992.19
4/29/24	0.388	0.388	0.376	0.376	53.88	91,880.46
4/28/24	0.389	0.4	0.388	0.388	388.07	94,981.09
4/27/24	0.415	0.415	0.389	0.389	227.6	95,213.19
4/26/24	0.414	0.415	0.411	0.415	222.75	101,352.64
4/25/24	0.421	0.421	0.414	0.414	106.4	101,181.27
4/24/24	0.42	0.421	0.42	0.421	1.28	102,911.67
4/23/24	0.413	0.42	0.413	0.42	18.29	102,675.46
4/22/24	0.369	0.42	0.369	0.413	1,195.85	100,997.12
4/21/24	0.369	0.373	0.369	0.369	52.42	90,128.15
4/20/24	0.37	0.373	0.365	0.369	147.64	90,235.47
4/19/24	0.373	0.373	0.36	0.37	145.1	90,511.66
4/18/24	0.347	0.373	0.347	0.373	31.76	91,145.68
4/17/24	0.356	0.356	0.347	0.347	143.88	84,810.39
4/16/24	0.38	0.38	0.356	0.356	271.3	87,011.71
4/15/24	0.388	0.4	0.375	0.38	618.88	92,881.66
4/14/24	0.349	0.388	0.349	0.388	516.11	94,860.72
4/13/24	0.337	0.391	0.337	0.349	1,368.76	85,397.68
4/12/24	0.44	0.443	0.333	0.337	2,440.73	82,286.79
4/11/24	0.438	0.44	0.432	0.44	54.78	107,514.11
4/10/24	0.424	0.438	0.424	0.438	86.9	106,989.55
4/9/24	0.43	0.43	0.424	0.424	5.05	103,694.94
4/8/24	0.423	0.43	0.423	0.43	71.52	105,247.47
4/7/24	0.423	0.423	0.423	0.423	0	103,374.38
4/6/24	0.421	0.423	0.421	0.423	17.07	103,374.38
4/5/24	0.428	0.428	0.413	0.421	31.13	102,932.22
4/4/24	0.408	0.428	0.408	0.428	109.78	104,657.61
4/3/24	0.414	0.414	0.408	0.408	166.81	99,834.98
4/2/24	0.441	0.441	0.414	0.414	49.17	101,303.53
4/1/24	0.45	0.45	0.439	0.441	77.31	107,807.85
3/31/24	0.458	0.458	0.45	0.45	120.73	110,138.8
3/30/24	0.431	0.458	0.431	0.458	499.43	112,030.77
3/29/24	0.464	0.464	0.431	0.431	664.64	105,330.25
3/28/24	0.385	0.464	0.385	0.464	1,882.65	113,406.59
3/27/24	0.366	0.391	0.366	0.385	778.61	94,160.96
3/26/24	0.371	0.371	0.347	0.366	1,041.64	89,476.37
3/25/24	0.357	0.372	0.357	0.371	78.04	90,651.87
3/24/24	0.364	0.364	0.356	0.357	105.74	87,192.75
3/23/24	0.347	0.368	0.347	0.364	369.21	88,910.97
3/22/24	0.36	0.362	0.347	0.347	234.71	84,913.93
3/21/24	0.357	0.36	0.352	0.36	88.24	88,016.5
3/20/24	0.326	0.359	0.326	0.357	1,431.02	87,179.29
3/19/24	0.361	0.363	0.326	0.326	743.17	79,589.16
3/18/24	0.373	0.373	0.361	0.361	57.59	88,213.75
3/17/24	0.375	0.38	0.37	0.373	816.68	91,225.53
3/16/24	0.437	0.454	0.375	0.375	1,904.69	91,683.09
3/15/24	0.425	0.437	0.386	0.437	1,214.14	106,754.82
3/14/24	0.43	0.43	0.422	0.425	46.74	103,986.22
3/13/24	0.383	0.43	0.383	0.43	309.61	105,225.23
3/12/24	0.364	0.383	0.364	0.383	151.93	93,527.07
3/11/24	0.401	0.401	0.361	0.364	485.6	88,925.18
3/10/24	0.382	0.421	0.382	0.401	441.4	97,936.21
3/9/24	0.455	0.46	0.378	0.382	1,198.23	93,378.12
3/8/24	0.381	0.455	0.375	0.455	1,913.94	111,164.29
3/7/24	0.356	0.381	0.345	0.381	1,178.36	93,142.93
3/6/24	0.305	0.356	0.305	0.356	602.5	87,054.43
3/5/24	0.341	0.341	0.305	0.305	130.53	74,508.23
3/4/24	0.335	0.364	0.335	0.341	1,168.77	83,387.07
3/3/24	0.338	0.339	0.332	0.335	156.77	81,860.48
3/2/24	0.308	0.34	0.308	0.338	770.52	82,579.06
3/1/24	0.305	0.308	0.305	0.308	52.88	75,405.22
2/29/24	0.307	0.307	0.305	0.305	30.97	74,450.98
2/28/24	0.297	0.307	0.296	0.307	115.63	74,949.51
2/27/24	0.304	0.312	0.297	0.297	612.44	72,527.59
2/26/24	0.291	0.305	0.291	0.304	214.82	74,388.69
2/25/24	0.292	0.292	0.287	0.291	211.73	71,269.24
2/24/24	0.308	0.31	0.292	0.292	319.55	71,418.66
2/23/24	0.327	0.327	0.307	0.308	259.41	75,249.92
2/22/24	0.319	0.328	0.308	0.327	684.52	79,866.67
2/21/24	0.319	0.323	0.312	0.319	391.25	77,884.38
2/20/24	0.288	0.319	0.279	0.319	751.71	78,005.63
2/19/24	0.304	0.304	0.288	0.288	250.81	70,522.24
2/18/24	0.302	0.304	0.302	0.304	83.03	74,351.06
2/17/24	0.295	0.302	0.295	0.302	60.61	73,849.35
2/16/24	0.296	0.3	0.288	0.295	249.39	72,058.96
2/15/24	0.281	0.305	0.281	0.296	449.03	72,313.39
2/14/24	0.241	0.281	0.241	0.281	1,144.42	68,669.49
2/13/24	0.314	0.314	0.241	0.241	1,112.98	59,014.16
2/12/24	0.312	0.314	0.303	0.314	51.09	76,724.95
2/11/24	0.303	0.312	0.303	0.312	81.94	76,214.7
2/10/24	0.335	0.335	0.3	0.303	477.41	74,179.97
2/9/24	0.326	0.335	0.326	0.335	50.14	82,009.27
2/8/24	0.321	0.331	0.321	0.326	96.69	79,589.4
2/7/24	0.327	0.327	0.321	0.321	162.05	78,440.96
2/6/24	0.327	0.327	0.327	0.327	9.74	80,014.42
2/5/24	0.328	0.328	0.327	0.327	10.35	79,903.18
2/4/24	0.331	0.331	0.328	0.328	35.45	80,104.78
2/3/24	0.331	0.331	0.331	0.331	4.1	80,992.9

Shield Protocol (SHIELD) historical data and Live price

Shield Protocol

Similar Coins

Sign up for our Newsletter